The closing price for Airbnb (ABNB) in November 2021 was $172.54, on November 30, 2021. It was up 1.2% for the month. The latest price is $126.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2021 | $176.41 | $180.64 | $170.92 | $172.54 | 10,682,740 |
November 29 2021 | $176.88 | $180.70 | $175.90 | $180.08 | 5,317,368 |
November 26 2021 | $167.76 | $174.64 | $167.04 | $173.86 | 6,044,126 |
November 24 2021 | $175.63 | $182.78 | $175.00 | $179.89 | 4,763,328 |
November 23 2021 | $181.14 | $183.73 | $175.25 | $178.27 | 6,456,729 |
November 22 2021 | $190.44 | $190.76 | $176.72 | $181.73 | 12,626,360 |
November 19 2021 | $196.60 | $199.36 | $190.50 | $196.42 | 8,185,488 |
November 18 2021 | $199.34 | $205.00 | $196.00 | $204.33 | 4,601,086 |
November 17 2021 | $207.00 | $212.58 | $198.40 | $199.11 | 6,383,375 |
November 16 2021 | $205.59 | $209.93 | $203.47 | $207.04 | 4,431,316 |
November 15 2021 | $206.20 | $209.24 | $204.16 | $207.21 | 7,479,309 |
November 12 2021 | $192.47 | $208.16 | $192.06 | $206.54 | 12,057,830 |
November 11 2021 | $195.20 | $197.93 | $190.77 | $191.61 | 5,899,031 |
November 10 2021 | $190.23 | $195.00 | $189.28 | $192.22 | 6,704,083 |
November 09 2021 | $201.44 | $201.50 | $187.50 | $194.68 | 9,056,091 |
November 08 2021 | $203.35 | $211.34 | $199.75 | $200.32 | 12,855,320 |
November 05 2021 | $186.15 | $203.30 | $185.94 | $201.62 | 27,330,520 |
November 04 2021 | $175.95 | $179.44 | $173.96 | $178.45 | 9,664,613 |
November 03 2021 | $171.89 | $173.75 | $170.93 | $172.87 | 2,827,068 |
November 02 2021 | $174.95 | $175.30 | $170.58 | $172.87 | 3,292,058 |
November 01 2021 | $170.50 | $175.44 | $170.50 | $174.60 | 4,401,097 |
Daily pricing data for Airbnb dates back to 12/10/2020, and may be incomplete.
